LOTTE Corporation - 004990.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35,600	36,450	36,450	36,700	35,150	351,258
February 19, 2026	36,800	35,850	35,850	36,850	35,250	511,790
February 13, 2026	34,300	36,050	36,050	36,900	34,000	1.32M
February 12, 2026	33,250	33,650	33,650	33,850	32,850	406,353
February 11, 2026	33,150	33,200	33,200	34,200	32,750	619,180
February 10, 2026	32,350	32,900	32,900	33,250	31,950	366,840
February 09, 2026	31,750	32,350	32,350	32,700	31,700	412,354
February 06, 2026	30,400	31,000	31,000	31,450	29,500	303,455
February 05, 2026	31,550	30,850	30,850	32,100	30,750	543,418
February 04, 2026	31,150	32,050	32,050	32,350	31,100	390,151
February 03, 2026	30,500	31,750	31,750	31,900	30,500	425,966
February 02, 2026	31,300	30,050	30,050	31,350	29,750	290,669
January 30, 2026	31,500	31,400	31,400	31,900	30,400	459,528
January 29, 2026	30,100	31,650	31,650	31,650	29,600	496,265
January 28, 2026	30,700	30,400	30,400	30,900	30,150	228,951
January 27, 2026	29,850	30,700	30,700	31,800	29,200	441,078
January 26, 2026	30,700	29,550	29,550	31,000	29,550	376,560
January 23, 2026	29,600	30,250	30,250	30,800	29,500	498,324
January 22, 2026	28,600	28,900	28,900	29,100	28,450	206,169
January 21, 2026	28,750	28,850	28,850	29,300	28,200	239,680
January 20, 2026	28,550	29,250	29,250	29,950	28,400	518,441
January 19, 2026	28,150	28,350	28,350	28,650	27,900	305,648
January 16, 2026	28,000	27,850	27,850	28,350	27,750	185,970
January 15, 2026	27,950	27,900	27,900	28,650	27,500	440,938
January 14, 2026	26,300	27,050	27,050	27,350	25,950	295,638
January 13, 2026	25,850	26,100	26,100	26,200	25,650	157,732
January 12, 2026	25,350	25,850	25,850	25,850	25,000	155,545
January 09, 2026	25,150	25,250	25,250	25,500	24,950	118,036
January 08, 2026	25,550	25,200	25,200	25,650	24,950	243,833
January 07, 2026	26,400	25,650	25,650	26,500	25,500	261,689
January 06, 2026	26,400	26,400	26,400	26,650	26,200	195,035
January 05, 2026	26,200	26,700	26,700	26,850	26,150	167,327
January 02, 2026	26,350	26,050	26,050	26,450	25,950	158,947
December 30, 2025	26,600	26,450	26,450	26,700	26,250	146,494
December 29, 2025	27,300	26,700	26,700	27,400	26,500	285,580
December 26, 2025	28,000	27,650	27,650	28,150	27,600	125,494
December 24, 2025	27,850	28,000	28,000	28,150	27,650	90,743
December 23, 2025	27,900	27,700	27,700	28,150	27,700	120,750
December 22, 2025	28,150	27,900	27,900	28,200	27,800	114,467
December 19, 2025	28,400	27,900	27,900	28,500	27,850	444,119
December 18, 2025	28,550	28,150	28,150	28,550	28,000	156,566
December 17, 2025	28,900	28,800	28,800	29,150	28,400	192,840
December 16, 2025	28,150	28,750	28,750	29,000	27,900	649,066
December 15, 2025	28,000	28,100	28,100	28,450	27,900	110,026
December 12, 2025	28,100	28,450	28,450	28,500	27,950	231,657
December 11, 2025	27,900	27,650	27,650	28,350	27,650	313,836
December 10, 2025	27,950	27,700	27,700	28,000	27,600	143,320
December 09, 2025	28,150	28,000	28,000	28,300	27,900	94,600
December 08, 2025	28,150	27,850	27,850	28,250	27,650	164,146
December 05, 2025	27,900	28,100	28,100	28,250	27,800	114,055
December 04, 2025	27,850	28,050	28,050	28,050	27,550	168,076
December 03, 2025	27,400	27,850	27,850	28,450	27,250	257,925
December 02, 2025	27,050	27,350	27,350	27,350	26,900	239,337
December 01, 2025	27,450	26,900	26,900	27,550	26,800	294,137
November 28, 2025	27,550	27,450	27,450	27,650	27,100	292,455
November 27, 2025	28,200	27,200	27,200	28,200	27,100	578,590
November 26, 2025	30,000	27,750	27,750	30,200	26,650	1.31M
November 25, 2025	30,700	29,550	29,550	30,900	29,400	240,935
November 24, 2025	30,650	30,200	30,200	30,800	29,850	248,753
November 21, 2025	30,650	30,300	30,300	30,850	30,200	231,428

LOTTE Corporation (004990.KS) KSC